AFFIN Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	2.370	2.370	2.340	2.350	2.270	2,875,500
2025-08-05	2.360	2.380	2.350	2.360	2.280	2,813,300
2025-08-04	2.410	2.410	2.340	2.350	2.270	3,000,700
2025-08-01	2.390	2.420	2.390	2.400	2.318	3,053,500
2025-07-31	2.400	2.410	2.380	2.380	2.299	608,600
2025-07-30	2.460	2.460	2.390	2.400	2.318	2,403,600
2025-07-29	2.430	2.460	2.430	2.450	2.367	384,600
2025-07-28	2.460	2.470	2.430	2.430	2.347	1,455,400
2025-07-25	2.450	2.460	2.430	2.450	2.367	934,300
2025-07-24	2.460	2.480	2.440	2.450	2.367	735,200
2025-07-23	2.480	2.490	2.440	2.460	2.376	3,996,200
2025-07-22	2.490	2.500	2.460	2.470	2.386	1,415,300
2025-07-21	2.460	2.490	2.460	2.480	2.396	733,700
2025-07-18	2.530	2.530	2.440	2.450	2.367	4,634,900
2025-07-17	2.530	2.530	2.480	2.500	2.415	2,247,000
2025-07-16	2.630	2.650	2.490	2.500	2.415	7,008,400
2025-07-15	2.650	2.660	2.640	2.650	2.560	189,500
2025-07-14	2.660	2.670	2.640	2.660	2.570	338,600
2025-07-11	2.670	2.670	2.640	2.660	2.570	298,600
2025-07-10	2.630	2.680	2.600	2.670	2.579	619,800
2025-07-09	2.600	2.630	2.600	2.630	2.541	257,900
2025-07-08	2.620	2.630	2.590	2.620	2.531	771,600
2025-07-07	2.650	2.650	2.580	2.630	2.541	1,229,500
2025-07-04	2.600	2.660	2.600	2.650	2.560	710,900
2025-07-03	2.600	2.600	2.570	2.600	2.512	419,600
2025-07-02	2.580	2.590	2.550	2.590	2.502	349,800
2025-07-01	2.540	2.590	2.540	2.570	2.483	510,000
2025-06-30	2.540	2.560	2.540	2.540	2.454	479,000
2025-06-26	2.530	2.560	2.530	2.540	2.454	210,000
2025-06-25	2.530	2.560	2.530	2.530	2.444	674,700
2025-06-24	2.530	2.530	2.500	2.530	2.444	632,100
2025-06-23	2.500	2.520	2.490	2.510	2.425	227,800
2025-06-20	2.500	2.540	2.500	2.530	2.444	427,800
2025-06-19	2.510	2.530	2.500	2.510	2.425	272,700
2025-06-18	2.520	2.530	2.500	2.510	2.425	493,400
2025-06-17	2.530	2.530	2.510	2.530	2.444	641,100
2025-06-16	2.540	2.550	2.520	2.530	2.444	383,100
2025-06-13	2.560	2.560	2.530	2.540	2.454	478,700
2025-06-12	2.580	2.590	2.560	2.560	2.473	1,184,400
2025-06-11	2.560	2.600	2.550	2.570	2.483	587,000
2025-06-10	2.560	2.580	2.550	2.580	2.492	366,100
2025-06-09	2.540	2.560	2.540	2.560	2.473	452,500
2025-06-06	2.530	2.540	2.510	2.540	2.454	1,908,400
2025-06-05	2.530	2.560	2.520	2.530	2.444	4,592,300
2025-06-04	2.600	2.620	2.510	2.510	2.425	2,989,800
2025-06-03	2.690	2.700	2.600	2.600	2.512	2,809,700
2025-05-30	2.720	2.720	2.680	2.690	2.599	688,700
2025-05-29	2.710	2.720	2.690	2.720	2.628	237,500
2025-05-28	2.730	2.730	2.700	2.710	2.618	662,600
2025-05-27	2.700	2.720	2.690	2.700	2.608	434,700
2025-05-26	2.740	2.740	2.690	2.690	2.599	225,600
2025-05-23	2.740	2.740	2.710	2.740	2.647	510,500
2025-05-22	2.690	2.740	2.660	2.740	2.647	1,798,100
2025-05-21	2.720	2.720	2.690	2.710	2.618	1,335,800
2025-05-20	2.720	2.720	2.700	2.720	2.628	1,880,400
2025-05-19	2.660	2.750	2.650	2.720	2.628	1,754,100
2025-05-16	2.660	2.680	2.640	2.680	2.589	503,900
2025-05-15	2.620	2.680	2.620	2.670	2.579	1,101,400
2025-05-14	2.650	2.670	2.610	2.630	2.541	1,073,700
2025-05-13	2.620	2.670	2.610	2.620	2.531	2,411,400

← NewerPage 6 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.0853 MYR
2024-05-10	0.0576 MYR
2023-06-09	0.0777 MYR
2022-11-30	0.0453 MYR
2022-06-09	0.1250 MYR
2021-03-22	0.0350 MYR
2020-08-11	0.0700 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.